Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.082 4.145 3.827 3.873 579,461 -0.23(-5.54%)
Oct 29, 2009 4.000 4.127 4.000 4.100 455,111 +0.12(+2.97%)
Oct 28, 2009 4.127 4.136 3.927 3.982 620,633 -0.15(-3.52%)
Oct 27, 2009 4.218 4.309 4.127 4.127 438,792 -0.05(-1.30%)
Oct 26, 2009 4.309 4.427 4.091 4.182 887,097 -0.13(-2.95%)
Oct 23, 2009 4.363 4.372 4.282 4.309 441,914 -0.05(-1.25%)
Oct 22, 2009 4.236 4.409 4.163 4.363 340,572 +0.14(+3.23%)
Oct 21, 2009 4.200 4.427 4.200 4.227 795,695 +0.01(+0.22%)
Oct 20, 2009 4.191 4.263 4.191 4.218 394,125 -0.12(-2.73%)
Oct 19, 2009 4.363 4.391 4.263 4.336 384,779 -0.04(-0.83%)
Oct 16, 2009 4.309 4.445 4.300 4.372 369,871 +0.01(+0.21%)
Oct 15, 2009 4.363 4.409 4.273 4.363 670,692 -0.03(-0.62%)
Oct 14, 2009 4.491 4.491 4.263 4.391 434,366 +0.01(+0.21%)
Oct 13, 2009 4.427 4.454 4.254 4.382 431,156 -0.06(-1.43%)
Oct 12, 2009 4.536 4.582 4.354 4.445 410,816 +0.05(+1.03%)
Oct 09, 2009 4.327 4.409 4.291 4.400 238,454 +0.06(+1.47%)
Oct 08, 2009 4.118 4.400 4.100 4.336 511,232 +0.22(+5.30%)
Oct 07, 2009 4.145 4.172 4.036 4.118 306,919 -0.04(-0.88%)
Oct 06, 2009 4.163 4.218 4.063 4.154 339,879 +0.04(+0.88%)
Oct 05, 2009 3.991 4.127 3.918 4.118 282,310 +0.16(+4.14%)
Oct 02, 2009 3.936 4.009 3.863 3.954 399,027 -0.04(-0.91%)
Oct 01, 2009 4.136 4.218 3.991 3.991 472,251 -0.19(-4.57%)
Sep 30, 2009 4.182 4.272 4.054 4.182 350,148 +0.02(+0.44%)
Sep 29, 2009 4.218 4.272 4.000 4.163 441,162 -0.14(-3.17%)
Sep 28, 2009 4.254 4.407 4.191 4.300 436,256 +0.06(+1.50%)
Sep 25, 2009 4.163 4.236 4.109 4.236 481,531 +0.10(+2.42%)
Sep 24, 2009 4.300 4.418 4.100 4.136 452,906 -0.15(-3.60%)
Sep 23, 2009 4.382 4.472 4.263 4.291 657,563 -0.10(-2.28%)
Sep 22, 2009 4.400 4.427 4.309 4.391 414,955 +0.05(+1.05%)
Sep 21, 2009 4.363 4.418 4.327 4.345 268,100 -0.08(-1.85%)
Sep 18, 2009 4.363 4.454 4.309 4.427 703,849 +0.07(+1.67%)
Sep 17, 2009 4.427 4.463 4.345 4.354 310,965 +0.02(+0.42%)
Sep 16, 2009 4.272 4.445 4.263 4.336 628,666 +0.08(+1.92%)
Sep 15, 2009 4.418 4.472 4.254 4.254 621,349 -0.16(-3.70%)
Sep 14, 2009 4.382 4.472 4.327 4.418 378,074 +0.05(+1.25%)
Sep 11, 2009 4.445 4.472 4.272 4.363 474,798 +0.01(+0.21%)
Sep 10, 2009 4.282 4.391 4.236 4.354 318,834 +0.07(+1.70%)
Sep 09, 2009 4.209 4.318 4.127 4.282 436,122 +0.06(+1.51%)
Sep 08, 2009 4.100 4.309 4.100 4.218 515,369 +0.15(+3.57%)
Sep 04, 2009 4.054 4.091 3.963 4.072 384,947 +0.05(+1.36%)
Sep 03, 2009 4.045 4.109 3.954 4.018 287,450 -0.02(-0.45%)
Sep 02, 2009 3.991 4.118 3.918 4.036 923,837 +0.05(+1.14%)
Sep 01, 2009 4.272 4.272 3.891 3.991 960,634 -0.30(-6.99%)
Aug 31, 2009 4.291 4.363 4.200 4.291 498,130 +0.01(+0.21%)
Aug 28, 2009 4.518 4.572 4.282 4.282 616,693 -0.15(-3.29%)
Aug 27, 2009 4.463 4.472 4.300 4.427 478,788 -0.03(-0.61%)
Aug 26, 2009 4.436 4.518 4.363 4.454 476,413 +0.01(+0.20%)
Aug 25, 2009 4.736 4.800 4.427 4.445 924,696 -0.26(-5.60%)
Aug 24, 2009 4.818 4.863 4.636 4.709 640,397 -0.05(-1.14%)
Aug 21, 2009 4.818 4.891 4.727 4.763 750,914 +0.04(+0.77%)
Aug 20, 2009 4.754 4.909 4.672 4.727 601,427 -0.03(-0.57%)
Aug 19, 2009 4.300 4.754 4.286 4.754 1,277,933 +0.36(+8.28%)
Aug 18, 2009 4.109 4.409 4.082 4.391 779,770 +0.17(+4.09%)
Aug 17, 2009 4.200 4.268 4.072 4.218 525,689 -0.13(-2.93%)
Aug 14, 2009 4.418 4.500 4.254 4.345 589,022 -0.09(-2.05%)
Aug 13, 2009 4.463 4.500 4.373 4.436 369,612 -0.01(-0.20%)
Aug 12, 2009 4.391 4.527 4.263 4.445 620,485 +0.05(+1.03%)
Aug 11, 2009 4.491 4.527 4.227 4.400 799,234 -0.15(-3.20%)
Aug 10, 2009 4.136 4.545 4.091 4.545 660,512 +0.41(+9.89%)
Aug 07, 2009 4.127 4.227 4.091 4.136 260,089 +0.07(+1.79%)
Aug 06, 2009 4.245 4.254 4.045 4.063 220,586 -0.15(-3.46%)
Aug 05, 2009 4.336 4.391 4.191 4.209 257,954 -0.08(-1.91%)
Aug 04, 2009 4.282 4.382 4.209 4.291 381,642 +0.02(+0.43%)
Aug 03, 2009 4.072 4.282 4.072 4.272 593,842 +0.25(+6.09%)
Jul 31, 2009 3.945 4.109 3.900 4.027 290,196 +0.05(+1.14%)
Jul 30, 2009 3.863 4.100 3.836 3.982 443,473 +0.16(+4.29%)
Jul 29, 2009 3.927 3.963 3.782 3.818 500,879 -0.25(-6.25%)
Jul 28, 2009 4.145 4.154 3.900 4.072 458,771 -0.15(-3.66%)
Jul 27, 2009 4.263 4.318 4.182 4.227 286,847 -0.02(-0.43%)
Jul 24, 2009 4.163 4.263 4.127 4.245 1,293 +0.05(+1.30%)
Jul 23, 2009 4.236 4.345 4.154 4.191 712,914 -0.13(-2.95%)
Jul 22, 2009 4.327 4.391 4.272 4.318 228,801 -0.05(-1.25%)
Jul 21, 2009 4.545 4.600 4.245 4.372 371,068 -0.16(-3.61%)
Jul 20, 2009 4.372 4.545 4.336 4.536 596,343 +0.22(+5.05%)
Jul 17, 2009 4.254 4.354 4.182 4.318 746,041 -0.03(-0.63%)
Jul 16, 2009 4.363 4.391 4.218 4.345 461,550 -0.05(-1.24%)
Jul 15, 2009 4.272 4.454 4.272 4.400 1,215,423 +0.16(+3.86%)
Jul 14, 2009 3.973 4.236 3.882 4.236 1,531,569 +0.25(+6.15%)
Jul 13, 2009 3.909 4.018 3.873 3.991 1,318,869 +0.33(+8.93%)
Jul 10, 2009 3.554 3.754 3.427 3.663 816,495 +0.07(+2.03%)
Jul 09, 2009 3.445 3.709 3.409 3.591 1,017,137 +0.07(+2.07%)
Jul 08, 2009 3.454 3.573 3.409 3.518 1,040,350 +0.03(+0.78%)
Jul 07, 2009 3.600 3.654 3.473 3.491 892,585 -0.18(-4.95%)
Jul 06, 2009 3.491 3.800 3.418 3.673 848,047 +0.11(+3.06%)
Jul 02, 2009 3.809 3.809 3.563 3.563 759,929 -0.31(-7.98%)
Jul 01, 2009 3.863 3.927 3.800 3.873 1,094,804 +0.03(+0.71%)
Jun 30, 2009 3.691 3.845 3.673 3.845 901,036 +0.15(+4.19%)
Jun 29, 2009 3.818 3.818 3.554 3.691 487,043 -0.02(-0.49%)
Jun 26, 2009 3.482 3.709 3.482 3.709 1,280,907 +0.15(+4.35%)
Jun 25, 2009 3.454 3.563 3.445 3.554 430,318 +0.17(+5.11%)
Jun 24, 2009 3.345 3.527 3.282 3.382 632,643 +0.14(+4.20%)
Jun 23, 2009 3.273 3.345 3.236 3.245 406,064 +0.02(+0.56%)
Jun 22, 2009 3.518 3.536 3.227 3.227 581,163 -0.32(-8.97%)
Jun 19, 2009 3.618 3.618 3.500 3.545 700,817 -0.01(-0.26%)
Jun 18, 2009 3.682 3.718 3.500 3.554 784,055 -0.13(-3.46%)
Jun 17, 2009 3.636 3.700 3.527 3.682 455,762 +0.04(+1.00%)
Jun 16, 2009 3.800 3.863 3.645 3.645 467,927 -0.15(-4.07%)
Jun 15, 2009 3.854 3.936 3.754 3.800 506,473 -0.15(-3.91%)
Jun 12, 2009 3.936 4.000 3.863 3.954 455,858 -0.02(-0.46%)
Jun 11, 2009 3.936 4.091 3.900 3.973 456,954 +0.11(+2.82%)
Jun 10, 2009 4.136 4.163 3.836 3.863 758,155 -0.17(-4.28%)
Jun 09, 2009 3.954 4.091 3.954 4.036 493,922 +0.13(+3.26%)
Jun 08, 2009 4.000 4.018 3.882 3.909 392,433 -0.14(-3.37%)
Jun 05, 2009 4.154 4.169 4.045 4.045 635,942 +0.00(+0.00%)
Jun 04, 2009 3.973 4.145 3.918 4.045 525,976 +0.03(+0.68%)
Jun 03, 2009 4.254 4.254 3.909 4.018 595,959 -0.26(-6.16%)
Jun 02, 2009 4.345 4.427 4.227 4.282 1,335,371 -0.05(-1.05%)
Jun 01, 2009 4.272 4.463 4.154 4.327 982,261 +0.18(+4.39%)
May 29, 2009 4.191 4.254 4.036 4.145 855,870 -0.04(-0.87%)
May 28, 2009 3.909 4.218 3.909 4.182 840,717 +0.27(+6.98%)
May 27, 2009 3.909 4.027 3.882 3.909 762,892 +0.01(+0.23%)
May 26, 2009 3.636 3.954 3.582 3.900 919,747 +0.28(+7.79%)
May 22, 2009 3.682 3.736 3.618 3.618 422,941 -0.03(-0.75%)
May 21, 2009 3.636 3.727 3.600 3.645 627,149 +0.01(+0.25%)
May 20, 2009 3.873 3.945 3.636 3.636 860,730 -0.18(-4.76%)
May 19, 2009 3.809 4.027 3.709 3.818 1,026,777 +0.07(+1.94%)
May 18, 2009 4.027 4.027 3.609 3.745 1,297,826 -0.15(-3.96%)
May 15, 2009 4.300 4.300 3.863 3.900 844,307 -0.38(-8.92%)
May 14, 2009 4.218 4.309 4.091 4.282 905,840 +0.09(+2.17%)
May 13, 2009 4.645 4.645 4.182 4.191 784,156 -0.46(-9.96%)
May 12, 2009 4.927 4.927 4.563 4.654 666,731 +0.01(+0.20%)
May 11, 2009 4.891 5.001 4.636 4.645 781,846 -0.48(-9.40%)
May 08, 2009 4.836 5.182 4.818 5.127 615,467 +0.35(+7.22%)
May 07, 2009 4.900 5.036 4.645 4.782 1,239,604 -0.04(-0.75%)
May 06, 2009 4.572 4.827 4.482 4.818 1,818,320 +0.31(+6.85%)
May 05, 2009 4.527 4.536 4.409 4.509 601,600 -0.04(-0.80%)
May 04, 2009 4.345 4.563 4.247 4.545 921,863 +0.28(+6.61%)
May 01, 2009 4.309 4.572 4.227 4.263 620,269 -0.07(-1.68%)
Apr 30, 2009 4.418 4.418 4.318 4.336 441,067 -0.03(-0.62%)
Apr 29, 2009 4.163 4.372 4.109 4.363 681,426 +0.24(+5.73%)
Apr 28, 2009 4.254 4.272 4.118 4.127 433,688 -0.16(-3.81%)
Apr 27, 2009 4.272 4.472 4.227 4.291 545,642 -0.07(-1.67%)
Apr 24, 2009 4.454 4.591 4.263 4.363 616,362 -0.03(-0.62%)
Apr 23, 2009 4.682 4.718 4.363 4.391 395,586 -0.21(-4.55%)
Apr 22, 2009 4.563 4.736 4.454 4.600 507,285 +0.02(+0.40%)
Apr 21, 2009 4.327 4.627 4.291 4.582 441,323 +0.31(+7.23%)
Apr 20, 2009 4.554 4.554 4.272 4.272 458,119 -0.39(-8.38%)
Apr 17, 2009 4.554 4.727 4.554 4.663 415,079 +0.05(+0.98%)
Apr 16, 2009 4.572 4.682 4.454 4.618 547,737 +0.08(+1.80%)
Apr 15, 2009 4.482 4.563 4.363 4.536 647,779 -0.02(-0.40%)
Apr 14, 2009 4.682 4.745 4.527 4.554 759,691 -0.19(-4.02%)
Apr 13, 2009 4.872 4.945 4.709 4.745 579,681 -0.22(-4.40%)
Apr 09, 2009 4.818 5.000 4.709 4.963 563,588 +0.25(+5.20%)
Apr 08, 2009 4.545 4.772 4.472 4.718 382,305 +0.21(+4.64%)
Apr 07, 2009 4.800 4.827 4.509 4.509 775,025 -0.38(-7.81%)
Apr 06, 2009 4.891 4.918 4.682 4.891 563,441 -0.15(-3.06%)
Apr 03, 2009 4.791 5.163 4.691 5.045 810,389 +0.25(+5.31%)
Apr 02, 2009 4.909 4.954 4.682 4.791 801,877 +0.05(+1.15%)
Apr 01, 2009 4.727 4.809 4.591 4.736 647,367 -0.07(-1.51%)
Mar 31, 2009 4.782 4.991 4.754 4.809 495,873 +0.07(+1.54%)
Mar 30, 2009 4.763 4.818 4.554 4.736 537,289 -0.42(-8.11%)
Mar 26, 2009 5.018 5.154 4.945 5.154 541,895 +0.21(+4.23%)
Mar 25, 2009 4.809 5.027 4.582 4.945 745,398 +0.01(+0.18%)
Mar 24, 2009 5.318 5.318 4.936 4.936 483,761 -0.41(-7.65%)
Mar 23, 2009 5.163 5.345 5.145 5.345 803,887 +0.70(+15.07%)
Mar 20, 2009 4.827 4.945 4.636 4.645 727,644 -0.30(-6.15%)
Mar 19, 2009 4.772 5.136 4.745 4.950 737,535 +0.25(+5.25%)
Mar 18, 2009 4.736 4.909 4.536 4.703 542,534 -0.16(-3.30%)
Mar 17, 2009 4.027 4.863 4.027 4.863 996,471 +0.19(+4.09%)
Mar 16, 2009 4.791 4.936 4.636 4.672 563,755 -0.06(-1.34%)
Mar 13, 2009 5.445 5.454 4.500 4.736 0 -0.67(-12.44%)
Mar 12, 2009 4.963 5.445 4.818 5.409 496,877 +0.45(+8.97%)
Mar 11, 2009 4.818 5.082 4.818 4.963 332,903 +0.15(+3.02%)
Mar 10, 2009 4.609 4.863 4.582 4.818 475,756 +0.35(+7.72%)
Mar 09, 2009 4.700 4.918 4.427 4.472 493,027 -0.27(-5.75%)
Mar 06, 2009 4.854 4.991 4.554 4.745 0 -0.10(-2.06%)
Mar 05, 2009 5.209 5.309 4.827 4.845 411,875 -0.43(-8.10%)
Mar 04, 2009 4.763 5.372 4.754 5.272 807,196 +0.39(+8.01%)
Mar 02, 2009 5.072 5.127 4.772 4.882 698,304 -0.30(-5.79%)
Feb 27, 2009 5.372 5.427 5.145 5.182 0 -0.22(-4.04%)
Feb 26, 2009 5.545 5.709 5.391 5.400 487,570 -0.07(-1.33%)
Feb 25, 2009 5.500 5.609 5.372 5.472 787,616 +0.02(+0.33%)
Feb 24, 2009 5.200 5.618 5.091 5.454 1,127,934 +0.33(+6.38%)
Feb 23, 2009 5.863 5.945 5.118 5.127 827,860 -0.73(-12.42%)
Feb 20, 2009 6.072 6.127 5.636 5.854 0 -0.32(-5.15%)
Feb 19, 2009 6.063 6.245 6.000 6.172 430,634 +0.14(+2.26%)
Feb 18, 2009 6.591 6.591 6.009 6.036 465,879 -0.50(-7.65%)
Feb 17, 2009 7.272 7.272 6.518 6.536 713,806 -0.84(-11.34%)
Feb 13, 2009 7.081 7.527 7.081 7.372 503,462 +0.21(+2.92%)
Feb 12, 2009 7.272 7.309 6.863 7.163 569,916 -0.25(-3.43%)
Feb 11, 2009 7.309 7.627 7.181 7.418 511,689 +0.13(+1.75%)
Feb 10, 2009 7.590 7.763 7.172 7.290 693,197 -0.27(-3.61%)
Feb 09, 2009 7.300 7.581 7.300 7.563 449,367 +0.15(+2.09%)
Feb 06, 2009 7.309 7.454 7.145 7.409 0 +0.15(+2.13%)
Feb 05, 2009 7.009 7.345 6.909 7.254 484,326 +0.16(+2.31%)
Feb 04, 2009 7.027 7.281 6.945 7.091 367,283 +0.09(+1.30%)
Feb 03, 2009 7.045 7.236 6.818 7.000 352,938 -0.15(-2.16%)
Feb 02, 2009 6.727 7.200 6.691 7.154 500,879 +0.33(+4.79%)
Jan 30, 2009 7.000 7.336 6.772 6.827 0 -0.25(-3.47%)
Jan 29, 2009 6.972 7.454 6.945 7.072 594,416 -0.02(-0.26%)
Jan 28, 2009 7.072 7.136 6.881 7.091 468,945 +0.12(+1.69%)
Jan 27, 2009 6.954 7.091 6.600 6.972 570,751 +0.15(+2.13%)
Jan 26, 2009 6.581 7.027 6.536 6.827 387,319 +0.28(+4.31%)
Jan 23, 2009 6.154 6.671 6.063 6.545 0 +0.22(+3.45%)
Jan 22, 2009 6.791 6.791 6.145 6.327 514,187 -0.63(-9.02%)
Jan 21, 2009 6.009 7.036 5.963 6.954 710,428 +1.01(+16.97%)
Jan 20, 2009 6.563 6.627 5.927 5.945 472,023 -0.62(-9.42%)
Jan 16, 2009 6.572 6.754 6.163 6.563 0 +0.08(+1.26%)
Jan 15, 2009 5.909 6.527 5.736 6.481 765,787 +0.57(+9.69%)
Jan 14, 2009 6.245 6.354 5.863 5.909 605,925 -0.46(-7.28%)
Jan 13, 2009 6.436 6.491 6.227 6.372 681,078 -0.24(-3.58%)
Jan 12, 2009 6.600 6.781 6.363 6.609 511,642 +0.01(+0.14%)
Jan 09, 2009 6.854 6.854 6.500 6.600 462,274 -0.28(-4.10%)
Jan 08, 2009 6.591 7.272 6.500 6.881 1,631,942 +0.26(+3.98%)
Jan 07, 2009 7.081 7.200 6.409 6.618 631,747 -0.59(-8.20%)
Jan 06, 2009 7.690 7.700 6.991 7.209 1,009,593 -0.23(-3.06%)
Jan 05, 2009 6.854 7.590 6.845 7.436 984,183 +0.59(+8.63%)
Jan 02, 2009 6.763 7.163 6.727 6.845 0 +0.08(+1.21%)
Jan 01, 2009 6.136 6.909 6.136 6.763 0 +0.00(+0.00%)
Dec 31, 2008 6.136 6.909 6.136 6.763 898,192 +0.67(+11.04%)
Dec 30, 2008 5.954 6.091 5.745 6.091 954,452 +0.41(+7.20%)
Dec 29, 2008 5.536 5.681 5.436 5.681 643,131 +0.28(+5.22%)
Dec 26, 2008 5.309 5.454 5.254 5.400 0 +0.15(+2.77%)
Dec 24, 2008 5.209 5.291 5.036 5.254 150,613 +0.10(+1.94%)
Dec 23, 2008 5.263 5.454 5.027 5.154 411,160 -0.05(-1.05%)
Dec 22, 2008 5.636 5.636 5.000 5.209 489,661 -0.27(-4.98%)
Dec 19, 2008 5.436 5.800 5.354 5.482 872,550 +0.12(+2.20%)
Dec 18, 2008 5.691 5.709 5.291 5.363 2,241,716 -0.33(-5.75%)
Dec 17, 2008 6.009 6.227 5.654 5.691 804,705 -0.43(-6.98%)
Dec 16, 2008 5.963 6.118 5.718 6.118 889,276 +0.19(+3.22%)
Dec 15, 2008 6.236 6.409 5.745 5.927 860,977 -0.27(-4.40%)
Dec 12, 2008 5.782 6.200 5.591 6.200 0 +0.28(+4.76%)
Dec 11, 2008 6.191 6.418 5.727 5.918 826,175 -0.20(-3.27%)
Dec 10, 2008 5.745 6.118 5.563 6.118 526,135 +0.61(+11.06%)
Dec 09, 2008 5.754 5.936 5.404 5.509 676,382 -0.27(-4.72%)
Dec 08, 2008 5.663 5.827 5.472 5.782 825,181 +0.35(+6.35%)
Dec 05, 2008 5.754 5.854 4.918 5.436 0 -0.47(-8.00%)
Dec 04, 2008 6.536 6.772 5.836 5.909 1,506,816 -0.72(-10.84%)
Dec 03, 2008 6.545 6.781 5.991 6.627 1,369,529 +0.22(+3.40%)
Dec 02, 2008 6.327 6.436 5.681 6.409 3,140,896 +0.19(+3.07%)
Dec 01, 2008 5.382 6.513 5.382 6.218 2,179,265 +0.49(+8.57%)
Nov 28, 2008 5.763 5.909 5.400 5.727 646,552 -0.22(-3.67%)
Nov 26, 2008 4.691 5.981 4.618 5.945 1,207,816 +1.17(+24.57%)
Nov 25, 2008 4.691 4.872 4.509 4.772 1,873,164 +0.18(+3.96%)
Nov 24, 2008 3.918 4.627 3.909 4.591 915,515 +0.68(+17.44%)
Nov 21, 2008 3.673 3.945 3.482 3.909 1,193,289 +0.35(+9.69%)
Nov 20, 2008 3.709 3.845 3.545 3.563 885,408 -0.26(-6.89%)
Nov 19, 2008 3.863 3.991 3.736 3.827 498,211 -0.05(-1.41%)
Nov 18, 2008 4.063 4.063 3.727 3.882 557,792 -0.12(-2.95%)
Nov 17, 2008 4.063 4.218 3.936 4.000 363,055 +0.01(+0.23%)
Nov 14, 2008 4.418 4.432 3.991 3.991 0 -0.54(-11.85%)
Nov 13, 2008 3.845 4.527 3.745 4.527 765,455 +0.71(+18.57%)
Nov 12, 2008 4.182 4.263 3.727 3.818 1,028,957 -0.48(-11.21%)
Nov 11, 2008 4.482 4.536 4.254 4.300 486,420 -0.17(-3.86%)
Nov 10, 2008 4.536 4.763 4.363 4.472 494,706 +0.19(+4.46%)
Nov 07, 2008 4.000 4.400 3.991 4.282 0 +0.30(+7.53%)
Nov 06, 2008 4.263 4.300 3.863 3.982 619,917 -0.42(-9.50%)
Nov 05, 2008 4.509 4.582 4.336 4.400 697,322 -0.25(-5.47%)
Nov 04, 2008 4.772 4.972 4.418 4.654 618,716 -0.09(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.